Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.046 | 6.842 | 6.842 | 6.842 | 206,863 | -0.22(-3.12%) |
Dec 30, 2009 | 7.103 | 7.120 | 6.940 | 7.063 | 294,069 | -0.04(-0.57%) |
Dec 29, 2009 | 6.956 | 7.103 | 6.924 | 7.103 | 347,516 | +0.13(+1.87%) |
Dec 28, 2009 | 7.087 | 7.095 | 6.875 | 6.973 | 284,374 | -0.04(-0.58%) |
Dec 24, 2009 | 6.965 | 7.087 | 6.965 | 7.014 | 176,848 | +0.08(+1.18%) |
Dec 23, 2009 | 6.728 | 6.973 | 6.671 | 6.932 | 900,392 | +0.30(+4.56%) |
Dec 22, 2009 | 6.589 | 6.679 | 6.556 | 6.630 | 376,189 | +0.03(+0.50%) |
Dec 21, 2009 | 6.328 | 6.613 | 6.311 | 6.597 | 480,743 | +0.29(+4.53%) |
Dec 18, 2009 | 6.320 | 6.369 | 6.222 | 6.311 | 870,186 | +0.03(+0.52%) |
Dec 17, 2009 | 6.360 | 6.458 | 6.279 | 6.279 | 466,778 | -0.22(-3.39%) |
Dec 16, 2009 | 6.467 | 6.540 | 6.254 | 6.499 | 605,705 | +0.11(+1.66%) |
Dec 15, 2009 | 6.360 | 6.458 | 6.213 | 6.393 | 1,095,185 | +0.14(+2.22%) |
Dec 14, 2009 | 6.279 | 6.287 | 6.189 | 6.254 | 363,294 | -0.02(-0.39%) |
Dec 11, 2009 | 6.287 | 6.344 | 6.205 | 6.279 | 174,215 | +0.02(+0.39%) |
Dec 10, 2009 | 6.328 | 6.360 | 6.197 | 6.254 | 201,189 | -0.07(-1.03%) |
Dec 09, 2009 | 6.336 | 6.344 | 6.197 | 6.320 | 235,719 | +0.00(+0.00%) |
Dec 08, 2009 | 6.279 | 6.352 | 6.197 | 6.320 | 248,286 | +0.02(+0.39%) |
Dec 07, 2009 | 6.369 | 6.369 | 6.262 | 6.295 | 269,077 | -0.07(-1.03%) |
Dec 04, 2009 | 6.262 | 6.385 | 6.222 | 6.360 | 309,972 | +0.17(+2.77%) |
Dec 03, 2009 | 6.352 | 6.369 | 6.181 | 6.189 | 276,994 | -0.17(-2.70%) |
Dec 02, 2009 | 6.344 | 6.450 | 6.311 | 6.360 | 369,982 | +0.03(+0.52%) |
Dec 01, 2009 | 6.434 | 6.483 | 6.287 | 6.328 | 240,502 | -0.10(-1.52%) |
Nov 30, 2009 | 6.467 | 6.467 | 6.287 | 6.426 | 479,453 | -0.07(-1.01%) |
Nov 27, 2009 | 6.401 | 6.613 | 6.401 | 6.491 | 188,046 | -0.11(-1.61%) |
Nov 25, 2009 | 6.524 | 6.613 | 6.426 | 6.597 | 465,851 | +0.07(+1.13%) |
Nov 24, 2009 | 6.385 | 6.589 | 6.344 | 6.524 | 466,602 | +0.12(+1.91%) |
Nov 23, 2009 | 6.262 | 6.418 | 6.177 | 6.401 | 796,540 | +0.18(+2.89%) |
Nov 20, 2009 | 6.091 | 6.238 | 6.083 | 6.222 | 300,489 | +0.11(+1.74%) |
Nov 19, 2009 | 6.254 | 6.254 | 6.099 | 6.115 | 381,147 | -0.19(-2.98%) |
Nov 18, 2009 | 6.393 | 6.418 | 6.253 | 6.303 | 250,421 | -0.11(-1.66%) |
Nov 17, 2009 | 6.548 | 6.548 | 6.369 | 6.409 | 348,950 | -0.14(-2.12%) |
Nov 16, 2009 | 6.426 | 6.642 | 6.385 | 6.548 | 484,305 | +0.19(+2.95%) |
Nov 13, 2009 | 6.344 | 6.467 | 6.222 | 6.360 | 277,157 | +0.00(+0.00%) |
Nov 12, 2009 | 6.491 | 6.499 | 6.320 | 6.360 | 550,001 | -0.14(-2.14%) |
Nov 11, 2009 | 6.181 | 6.524 | 6.181 | 6.499 | 1,102,698 | +0.38(+6.27%) |
Nov 10, 2009 | 6.026 | 6.148 | 6.017 | 6.115 | 227,083 | +0.04(+0.67%) |
Nov 09, 2009 | 6.115 | 6.181 | 6.017 | 6.075 | 391,761 | -0.02(-0.27%) |
Nov 06, 2009 | 6.213 | 6.213 | 6.026 | 6.091 | 232,067 | -0.07(-1.19%) |
Nov 05, 2009 | 6.099 | 6.230 | 6.083 | 6.164 | 243,959 | +0.11(+1.89%) |
Nov 04, 2009 | 6.164 | 6.230 | 6.050 | 6.050 | 293,019 | -0.09(-1.46%) |
Nov 03, 2009 | 5.911 | 6.197 | 5.879 | 6.140 | 529,856 | +0.18(+3.01%) |
Nov 02, 2009 | 6.050 | 6.148 | 5.789 | 5.960 | 504,824 | -0.03(-0.54%) |
Oct 30, 2009 | 6.107 | 6.173 | 5.985 | 5.993 | 593,693 | -0.14(-2.26%) |
Oct 29, 2009 | 6.115 | 6.234 | 6.050 | 6.132 | 506,195 | +0.09(+1.49%) |
Oct 28, 2009 | 6.311 | 6.377 | 6.042 | 6.042 | 500,538 | -0.31(-4.88%) |
Oct 27, 2009 | 6.442 | 6.524 | 6.279 | 6.352 | 688,598 | -0.10(-1.52%) |
Oct 26, 2009 | 6.491 | 6.540 | 6.377 | 6.450 | 712,663 | +0.00(+0.00%) |
Oct 23, 2009 | 6.507 | 6.516 | 6.442 | 6.450 | 763,312 | -0.16(-2.47%) |
Oct 22, 2009 | 6.573 | 6.662 | 6.491 | 6.613 | 624,271 | +0.05(+0.75%) |
Oct 21, 2009 | 6.818 | 6.932 | 6.507 | 6.564 | 1,194,647 | -0.27(-3.94%) |
Oct 20, 2009 | 6.846 | 6.875 | 6.818 | 6.834 | 631,472 | -0.12(-1.76%) |
Oct 19, 2009 | 7.014 | 7.030 | 6.932 | 6.956 | 516,653 | -0.02(-0.23%) |
Oct 16, 2009 | 6.858 | 6.981 | 6.850 | 6.973 | 521,294 | +0.08(+1.18%) |
Oct 15, 2009 | 6.826 | 6.981 | 6.818 | 6.891 | 600,493 | +0.02(+0.24%) |
Oct 14, 2009 | 7.112 | 7.120 | 6.777 | 6.875 | 1,645,313 | -0.01(-0.12%) |
Oct 13, 2009 | 7.242 | 7.446 | 6.842 | 6.883 | 4,394,103 | -0.77(-10.03%) |
Oct 12, 2009 | 7.438 | 7.659 | 7.324 | 7.650 | 1,370,760 | +0.38(+5.28%) |
Oct 09, 2009 | 7.038 | 7.299 | 6.899 | 7.267 | 942,952 | +0.24(+3.49%) |
Oct 08, 2009 | 6.801 | 7.063 | 6.801 | 7.022 | 743,676 | +0.31(+4.62%) |
Oct 07, 2009 | 6.785 | 6.858 | 6.671 | 6.711 | 340,425 | -0.10(-1.44%) |
Oct 06, 2009 | 6.924 | 6.981 | 6.671 | 6.809 | 625,666 | -0.11(-1.53%) |
Oct 05, 2009 | 6.875 | 7.045 | 6.818 | 6.916 | 290,538 | +0.05(+0.71%) |
Oct 02, 2009 | 7.014 | 7.095 | 6.858 | 6.867 | 336,456 | -0.23(-3.22%) |